Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:535.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00535000 | 2024-04-16 10:14AM EDT | 2024-04-19 | 87.57 | 85.00 | 88.20 | +11.64 | +15.33% | 146 | 289 | 88.40% |
| NFLX240426C00535000 | 2024-04-16 9:38AM EDT | 2024-04-26 | 83.60 | 86.75 | 90.80 | -1.60 | -1.88% | 6 | 8 | 68.03% |
| NFLX240503C00535000 | 2024-04-11 2:36PM EDT | 2024-05-03 | 101.00 | 88.70 | 90.55 | 0.00 | - | - | 2 | 56.67% |
| NFLX240517C00535000 | 2024-04-15 11:41AM EDT | 2024-05-17 | 94.91 | 92.70 | 95.60 | 0.00 | - | 1 | 90 | 53.96% |
| NFLX240524C00535000 | 2024-04-12 9:33AM EDT | 2024-05-24 | 105.75 | 93.10 | 95.30 | 0.00 | - | 1 | 3 | 51.19% |
| NFLX240621C00535000 | 2024-04-15 11:01AM EDT | 2024-06-21 | 101.30 | 99.15 | 101.45 | 0.00 | - | 1 | 231 | 47.69% |
| NFLX240719C00535000 | 2024-04-15 11:01AM EDT | 2024-07-19 | 109.08 | 106.65 | 109.50 | 0.00 | - | 1 | 8 | 48.62% |
| NFLX240920C00535000 | 2024-04-12 3:32PM EDT | 2024-09-20 | 121.36 | 117.95 | 119.40 | 0.00 | - | 2 | 17 | 45.36% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00535000 | 2024-04-16 2:28PM EDT | 2024-04-19 | 2.45 | 2.30 | 2.53 | -1.10 | -30.99% | 419 | 972 | 103.00% |
| NFLX240426P00535000 | 2024-04-16 1:25PM EDT | 2024-04-26 | 3.57 | 3.50 | 3.70 | -1.67 | -31.87% | 42 | 271 | 69.05% |
| NFLX240503P00535000 | 2024-04-16 11:58AM EDT | 2024-05-03 | 5.19 | 4.75 | 5.05 | -1.33 | -20.40% | 2 | 29 | 59.09% |
| NFLX240510P00535000 | 2024-04-15 9:56AM EDT | 2024-05-10 | 5.10 | 5.50 | 5.80 | 0.00 | - | 2 | 18 | 52.44% |
| NFLX240517P00535000 | 2024-04-16 2:20PM EDT | 2024-05-17 | 6.92 | 6.80 | 7.00 | -1.68 | -19.53% | 21 | 459 | 49.77% |
| NFLX240524P00535000 | 2024-04-12 3:00PM EDT | 2024-05-24 | 8.10 | 7.30 | 9.10 | 0.00 | - | 1 | 3 | 49.52% |
| NFLX240621P00535000 | 2024-04-16 2:21PM EDT | 2024-06-21 | 10.65 | 10.25 | 10.60 | -2.00 | -15.81% | 18 | 150 | 40.05% |
| NFLX240719P00535000 | 2024-04-15 1:43PM EDT | 2024-07-19 | 18.30 | 16.10 | 16.40 | 0.00 | - | 20 | 87 | 40.41% |
| NFLX240920P00535000 | 2024-04-16 10:20AM EDT | 2024-09-20 | 22.00 | 22.25 | 22.80 | -3.05 | -12.18% | 16 | 180 | 36.64% |
© 2024 Yahoo. All rights reserved.